Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 255.30 | 259.58 | 234.52 | 249.60 | 249.60 | 324,966 |
| 2025-11-04 | 257.60 | 259.65 | 247.39 | 252.15 | 252.15 | 267,015 |
| 2025-11-03 | 256.40 | 260.80 | 236.15 | 257.82 | 257.82 | 172,674 |
| 2025-10-31 | 259.70 | 262.11 | 253.54 | 256.40 | 256.40 | 190,717 |
| 2025-10-30 | 257.40 | 266.65 | 254.61 | 259.70 | 259.70 | 173,353 |
| 2025-10-29 | 260.80 | 267.02 | 257.40 | 257.40 | 257.40 | 260,660 |
| 2025-10-28 | 256.50 | 264.60 | 256.50 | 260.43 | 260.43 | 214,308 |
| 2025-10-27 | 249.80 | 263.30 | 249.80 | 256.17 | 256.17 | 341,028 |
| 2025-10-24 | 234.99 | 253.06 | 234.99 | 248.40 | 248.40 | 329,121 |
| 2025-10-23 | 228.00 | 235.73 | 227.27 | 231.10 | 231.10 | 202,835 |
| 2025-10-22 | 236.40 | 240.12 | 224.94 | 228.00 | 228.00 | 282,851 |
| 2025-10-21 | 242.50 | 242.50 | 234.07 | 238.89 | 238.89 | 194,913 |
| 2025-10-20 | 233.47 | 242.88 | 233.47 | 241.76 | 241.76 | 260,538 |
| 2025-10-17 | 235.70 | 235.70 | 223.39 | 228.20 | 228.20 | 333,738 |
| 2025-10-16 | 236.40 | 242.38 | 234.09 | 240.60 | 240.60 | 426,773 |
| 2025-10-15 | 221.40 | 238.88 | 218.09 | 236.40 | 236.40 | 719,991 |
| 2025-10-14 | 218.70 | 224.96 | 208.60 | 223.50 | 223.50 | 452,627 |
| 2025-10-13 | 215.10 | 226.88 | 214.90 | 216.22 | 216.22 | 483,287 |
| 2025-10-10 | 234.95 | 234.95 | 213.22 | 220.23 | 220.23 | 594,170 |
| 2025-10-09 | 239.10 | 241.26 | 229.58 | 231.17 | 231.17 | 503,208 |
| 2025-10-08 | 210.78 | 234.81 | 210.78 | 234.31 | 234.31 | 739,753 |
| 2025-10-07 | 208.60 | 218.86 | 203.71 | 211.22 | 211.22 | 732,779 |
| 2025-10-06 | 168.50 | 227.80 | 164.40 | 206.84 | 206.84 | 1,592,246 |
| 2025-10-03 | 169.25 | 171.98 | 163.14 | 167.65 | 167.65 | 304,744 |
| 2025-10-02 | 164.01 | 171.06 | 164.01 | 169.25 | 169.25 | 410,936 |
| 2025-10-01 | 161.05 | 163.86 | 159.00 | 163.05 | 163.05 | 203,796 |
| 2025-09-30 | 162.28 | 162.28 | 159.36 | 160.67 | 160.67 | 216,192 |
| 2025-09-29 | 159.46 | 164.21 | 159.46 | 162.94 | 162.94 | 310,131 |
| 2025-09-26 | 159.65 | 162.07 | 157.05 | 157.35 | 157.35 | 177,196 |
| 2025-09-25 | 160.80 | 161.37 | 154.79 | 156.50 | 156.50 | 152,644 |
| 2025-09-24 | 161.25 | 165.06 | 158.43 | 160.80 | 160.80 | 214,938 |
| 2025-09-23 | 159.22 | 163.38 | 159.22 | 160.28 | 160.28 | 288,657 |
| 2025-09-22 | 156.50 | 162.65 | 155.07 | 160.26 | 160.26 | 394,407 |
| 2025-09-19 | 155.20 | 159.82 | 155.20 | 159.65 | 159.65 | 332,477 |
| 2025-09-18 | 161.45 | 162.18 | 149.57 | 154.10 | 154.10 | 512,822 |
| 2025-09-17 | 161.35 | 161.59 | 156.03 | 161.45 | 161.45 | 227,401 |
| 2025-09-16 | 160.20 | 162.42 | 159.23 | 160.07 | 160.07 | 167,950 |
| 2025-09-15 | 157.50 | 161.25 | 157.50 | 160.69 | 160.69 | 254,457 |
| 2025-09-12 | 155.25 | 160.40 | 154.93 | 156.30 | 156.30 | 324,938 |
| 2025-09-11 | 160.13 | 160.13 | 155.00 | 155.25 | 155.25 | 272,250 |
| 2025-09-10 | 155.82 | 164.44 | 155.82 | 161.05 | 161.05 | 288,507 |
| 2025-09-09 | 151.35 | 155.27 | 150.80 | 155.22 | 155.22 | 449,477 |
| 2025-09-08 | 151.25 | 152.63 | 149.22 | 151.34 | 151.34 | 419,544 |
| 2025-09-05 | 158.70 | 162.10 | 150.08 | 151.25 | 151.25 | 415,096 |
| 2025-09-04 | 163.05 | 163.10 | 157.82 | 158.70 | 158.70 | 273,508 |
| 2025-09-03 | 160.90 | 163.68 | 160.59 | 163.05 | 163.05 | 118,156 |
| 2025-09-02 | 162.30 | 163.02 | 156.65 | 160.32 | 160.32 | 199,846 |
| 2025-09-01 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | 729 |
| 2025-08-29 | 168.58 | 168.58 | 161.92 | 164.50 | 164.50 | 177,782 |
| 2025-08-28 | 166.80 | 170.98 | 164.35 | 169.25 | 169.25 | 545,803 |
| 2025-08-27 | 166.40 | 168.15 | 164.65 | 166.80 | 166.80 | 158,264 |
| 2025-08-26 | 166.50 | 169.75 | 162.05 | 166.39 | 166.39 | 322,095 |
| 2025-08-22 | 163.55 | 168.50 | 160.60 | 166.50 | 166.50 | 259,657 |
| 2025-08-21 | 162.27 | 167.25 | 162.27 | 163.55 | 163.55 | 188,229 |
| 2025-08-20 | 166.59 | 166.59 | 158.25 | 163.30 | 163.30 | 377,098 |
| 2025-08-19 | 175.88 | 175.88 | 166.48 | 167.65 | 167.65 | 299,083 |
| 2025-08-18 | 178.00 | 179.05 | 174.35 | 175.92 | 175.92 | 227,666 |
| 2025-08-15 | 181.15 | 182.19 | 176.27 | 178.00 | 178.00 | 234,185 |
| 2025-08-14 | 182.60 | 185.43 | 147.00 | 181.15 | 181.15 | 522,485 |
| 2025-08-13 | 174.54 | 186.63 | 174.54 | 182.60 | 182.60 | 564,284 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.